Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 19, 2024 | 162.85 | 165.05 | 160.63 | 163.40 | 7,106,864 | +5.07(+3.20%) |
Jul 18, 2024 | 165.85 | 166.66 | 152.22 | 158.33 | 10,977,247 | -3.37(-2.08%) |
Jul 17, 2024 | 169.98 | 172.36 | 161.53 | 161.70 | 12,335,267 | -17.07(-9.55%) |
Jul 16, 2024 | 180.00 | 180.95 | 172.54 | 178.77 | 5,754,514 | +1.24(+0.70%) |
Jul 15, 2024 | 182.11 | 183.74 | 176.86 | 177.53 | 5,458,857 | -3.65(-2.01%) |
Jul 12, 2024 | 174.07 | 183.05 | 174.00 | 181.18 | 8,999,761 | +7.99(+4.61%) |
Jul 11, 2024 | 186.84 | 187.28 | 173.03 | 173.19 | 10,646,683 | -13.27(-7.12%) |
Jul 10, 2024 | 183.39 | 187.47 | 178.50 | 186.46 | 6,976,720 | +4.18(+2.29%) |
Jul 09, 2024 | 186.10 | 188.75 | 179.11 | 182.28 | 9,250,957 | -2.42(-1.31%) |
Jul 08, 2024 | 181.04 | 186.38 | 179.51 | 184.70 | 9,506,931 | +3.51(+1.94%) |
Jul 05, 2024 | 172.00 | 182.65 | 169.60 | 181.19 | 14,231,482 | +12.95(+7.70%) |
Jul 03, 2024 | 162.42 | 170.66 | 159.31 | 168.24 | 6,649,290 | +4.78(+2.92%) |
Jul 02, 2024 | 156.85 | 163.62 | 155.27 | 163.46 | 5,848,683 | +4.63(+2.92%) |
Jul 01, 2024 | 163.43 | 163.85 | 152.55 | 158.83 | 8,379,548 | -4.79(-2.93%) |
Jun 28, 2024 | 167.25 | 170.88 | 162.33 | 163.62 | 7,095,973 | -3.31(-1.99%) |
Jun 27, 2024 | 162.56 | 168.82 | 160.79 | 166.94 | 8,967,584 | +2.22(+1.34%) |
Jun 26, 2024 | 161.63 | 166.80 | 159.51 | 164.72 | 11,579,486 | +4.11(+2.56%) |
Jun 25, 2024 | 151.57 | 161.95 | 149.50 | 160.61 | 10,313,929 | +9.54(+6.31%) |
Jun 24, 2024 | 156.87 | 157.77 | 150.60 | 151.07 | 9,239,807 | -9.23(-5.76%) |
Jun 21, 2024 | 156.56 | 162.20 | 151.37 | 160.30 | 21,935,068 | -0.47(-0.29%) |
Jun 20, 2024 | 173.13 | 173.85 | 156.00 | 160.77 | 22,148,028 | -13.36(-7.67%) |
Jun 18, 2024 | 160.03 | 177.31 | 159.32 | 174.13 | 22,339,288 | +13.84(+8.63%) |
Jun 17, 2024 | 160.17 | 162.70 | 153.62 | 160.29 | 12,812,067 | +2.40(+1.52%) |
Jun 14, 2024 | 159.90 | 167.69 | 153.50 | 157.89 | 22,276,390 | -0.16(-0.10%) |
Jun 13, 2024 | 157.34 | 161.49 | 150.67 | 158.05 | 15,359,531 | +2.46(+1.58%) |
Jun 12, 2024 | 146.00 | 158.71 | 145.20 | 155.59 | 17,253,820 | +11.67(+8.11%) |
Jun 11, 2024 | 139.08 | 147.50 | 139.00 | 143.92 | 11,425,262 | +4.01(+2.87%) |
Jun 10, 2024 | 134.79 | 142.09 | 132.50 | 139.91 | 8,877,596 | +3.34(+2.45%) |
Jun 07, 2024 | 136.93 | 140.97 | 135.31 | 136.57 | 6,610,150 | -0.56(-0.40%) |
Jun 06, 2024 | 134.79 | 138.41 | 132.41 | 137.12 | 8,867,781 | +0.46(+0.33%) |
Jun 05, 2024 | 126.83 | 136.85 | 126.72 | 136.67 | 12,582,354 | +10.81(+8.59%) |
Jun 04, 2024 | 126.88 | 127.67 | 122.89 | 125.86 | 6,877,406 | -1.26(-0.99%) |
Jun 03, 2024 | 125.00 | 129.85 | 122.54 | 127.12 | 11,439,577 | +6.60(+5.48%) |
May 31, 2024 | 119.92 | 123.88 | 116.01 | 120.52 | 9,110,452 | -0.21(-0.17%) |
May 30, 2024 | 121.80 | 123.50 | 117.77 | 120.73 | 6,789,209 | +0.08(+0.07%) |
May 29, 2024 | 123.70 | 123.70 | 119.05 | 120.65 | 8,154,979 | -4.29(-3.43%) |
May 28, 2024 | 115.46 | 125.98 | 115.32 | 124.94 | 16,185,879 | +10.30(+8.98%) |
May 24, 2024 | 112.77 | 115.56 | 111.60 | 114.64 | 4,735,989 | +2.11(+1.88%) |
May 23, 2024 | 117.00 | 117.33 | 110.38 | 112.53 | 8,424,929 | +0.10(+0.09%) |
May 22, 2024 | 115.01 | 117.36 | 111.65 | 112.43 | 8,365,231 | -2.34(-2.04%) |
May 21, 2024 | 110.00 | 115.78 | 109.50 | 114.77 | 10,461,455 | +4.31(+3.90%) |
May 20, 2024 | 111.00 | 111.33 | 108.69 | 110.46 | 5,251,718 | +0.11(+0.10%) |
May 17, 2024 | 115.60 | 115.68 | 109.61 | 110.35 | 7,523,835 | -3.92(-3.43%) |
May 16, 2024 | 115.69 | 116.88 | 113.89 | 114.27 | 6,434,093 | +0.60(+0.53%) |
May 15, 2024 | 118.40 | 118.50 | 112.52 | 113.67 | 9,529,219 | -2.98(-2.55%) |
May 14, 2024 | 115.82 | 117.41 | 114.35 | 116.65 | 8,039,709 | -0.58(-0.49%) |
May 13, 2024 | 114.00 | 117.58 | 110.86 | 117.23 | 16,370,760 | +8.39(+7.71%) |
May 10, 2024 | 106.20 | 110.37 | 106.20 | 108.84 | 15,281,051 | +5.25(+5.07%) |
May 09, 2024 | 99.27 | 106.90 | 97.76 | 103.59 | 29,434,100 | -2.48(-2.34%) |
May 08, 2024 | 107.80 | 109.94 | 104.65 | 106.07 | 15,070,723 | -1.73(-1.60%) |
May 07, 2024 | 109.30 | 109.69 | 106.54 | 107.80 | 8,165,150 | +0.82(+0.77%) |
May 06, 2024 | 103.82 | 107.92 | 103.59 | 106.98 | 7,439,169 | +5.28(+5.19%) |
May 03, 2024 | 101.62 | 104.36 | 100.45 | 101.70 | 5,780,658 | +3.70(+3.78%) |
May 02, 2024 | 98.99 | 100.30 | 96.13 | 98.00 | 4,113,574 | +2.71(+2.84%) |